Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-15 | 16.89 | 17.18 | 16.30 | 16.30 | -0.24% | 24,452,300 |
| 2026-06-12 | 15.20 | 16.34 | 14.83 | 16.34 | +10.03% | 17,168,700 |
| 2026-06-11 | 15.02 | 15.48 | 14.55 | 14.85 | -0.13% | 9,546,100 |
| 2026-06-10 | 15.78 | 16.18 | 14.82 | 14.87 | -5.41% | 12,998,400 |
| 2026-06-09 | 16.17 | 16.17 | 15.10 | 15.72 | +12.29% | 21,984,976 |
| 2026-06-05 | 14.50 | 14.90 | 13.92 | 14.00 | -8.14% | 12,405,400 |
| 2026-06-02 | 16.00 | 16.10 | 14.80 | 15.24 | -4.87% | 20,545,619 |
| 2026-06-01 | 13.36 | 16.02 | 13.36 | 16.02 | +10.03% | 24,426,064 |
| 2026-05-29 | 15.65 | 15.68 | 14.38 | 14.56 | -6.61% | 16,986,500 |
| 2026-05-28 | 16.13 | 16.52 | 15.33 | 15.59 | -4.12% | 19,649,400 |
| 2026-05-27 | 16.10 | 17.20 | 16.10 | 16.26 | +0.62% | 27,897,286 |
| 2026-05-26 | 15.60 | 16.98 | 15.44 | 16.16 | -1.10% | 31,908,801 |
| 2026-05-25 | 16.34 | 16.34 | 14.94 | 16.34 | +10.03% | 40,726,695 |
| 2026-05-22 | 13.71 | 14.85 | 13.62 | 14.85 | +10.00% | 11,404,700 |
| 2026-05-21 | 13.66 | 14.32 | 13.38 | 13.50 | -2.88% | 29,111,753 |
| 2026-05-20 | 15.33 | 15.40 | 13.90 | 13.90 | -9.97% | 22,144,060 |
| 2026-05-19 | 16.96 | 17.31 | 15.44 | 15.44 | -9.97% | 22,070,360 |
| 2026-05-18 | 16.26 | 17.30 | 16.01 | 17.15 | +4.32% | 27,033,756 |
| 2026-05-15 | 15.76 | 17.28 | 15.70 | 16.44 | +0.06% | 27,310,872 |
| 2026-05-14 | 17.80 | 18.22 | 16.43 | 16.43 | -9.97% | 33,706,483 |
| 2026-05-13 | 18.80 | 19.96 | 17.16 | 18.25 | -4.30% | 52,700,295 |
| 2026-05-12 | 19.09 | 19.37 | 18.30 | 19.07 | -0.83% | 25,552,074 |
| 2026-05-11 | 20.37 | 20.40 | 18.86 | 19.23 | -5.74% | 37,050,805 |
| 2026-05-08 | 20.79 | 21.40 | 19.63 | 20.40 | -0.92% | 38,522,410 |
| 2026-05-07 | 19.29 | 20.59 | 19.28 | 20.59 | +39.22% | 41,352,768 |
| 2026-04-10 | 15.35 | 15.95 | 14.61 | 14.79 | -1.92% | 28,117,999 |
| 2026-04-09 | 14.40 | 15.30 | 13.86 | 15.08 | +4.72% | 26,321,664 |
| 2026-04-08 | 14.50 | 14.55 | 13.70 | 14.40 | +2.78% | 23,655,900 |
| 2026-04-07 | 13.97 | 14.20 | 13.53 | 14.01 | +0.07% | 19,782,360 |
| 2026-04-03 | 14.40 | 14.40 | 13.52 | 14.00 | -0.64% | 21,197,300 |
| 2026-04-02 | 14.80 | 15.15 | 13.89 | 14.09 | -6.07% | 27,988,300 |
| 2026-04-01 | 15.00 | 15.33 | 14.27 | 15.00 | +2.25% | 32,908,820 |
| 2026-03-31 | 15.18 | 15.80 | 14.50 | 14.67 | -6.14% | 37,483,324 |
| 2026-03-30 | 14.21 | 15.63 | 14.20 | 15.63 | +20.98% | 53,344,958 |
| 2026-03-26 | 13.00 | 13.38 | 12.74 | 12.92 | +0.08% | 33,849,411 |
| 2026-03-25 | 11.91 | 12.91 | 11.90 | 12.91 | +9.97% | 32,976,013 |
| 2026-03-24 | 10.95 | 11.74 | 10.95 | 11.74 | +10.03% | 13,994,700 |
| 2026-03-23 | 11.38 | 11.38 | 10.61 | 10.67 | -6.81% | 11,714,700 |
| 2026-03-20 | 11.89 | 12.57 | 11.33 | 11.45 | -3.86% | 11,833,700 |
| 2026-03-19 | 12.11 | 12.43 | 11.85 | 11.91 | -2.85% | 7,274,900 |
| 2026-03-18 | 11.66 | 12.57 | 11.66 | 12.26 | +3.46% | 10,177,401 |
| 2026-03-17 | 12.41 | 12.69 | 11.80 | 11.85 | -4.05% | 6,806,069 |
| 2026-03-16 | 12.01 | 12.58 | 12.01 | 12.35 | +2.15% | 9,181,803 |
| 2026-03-13 | 12.19 | 12.41 | 12.05 | 12.09 | -0.82% | 7,398,301 |
| 2026-03-12 | 12.48 | 12.71 | 12.12 | 12.19 | — | 9,822,800 |